Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F.N.B. Corp (NY: FNB )

12.98 +0.21 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.932 6.951 6.812 6.850 1,364,697 -0.08(-1.10%)
Nov 29, 2012 6.875 6.976 6.824 6.926 932,288 +0.11(+1.58%)
Nov 28, 2012 6.812 6.824 6.661 6.818 999,655 -0.04(-0.64%)
Nov 27, 2012 6.874 6.906 6.824 6.862 679,823 -0.04(-0.55%)
Nov 26, 2012 6.881 6.899 6.843 6.899 856,535 -0.02(-0.27%)
Nov 23, 2012 6.830 6.918 6.824 6.918 567,058 +0.13(+1.85%)
Nov 21, 2012 6.849 6.878 6.761 6.793 385,193 -0.05(-0.73%)
Nov 20, 2012 6.856 6.899 6.793 6.843 945,922 -0.02(-0.27%)
Nov 19, 2012 6.761 6.874 6.730 6.862 1,569,533 +0.17(+2.53%)
Nov 16, 2012 6.598 6.705 6.570 6.692 1,151,800 +0.09(+1.33%)
Nov 15, 2012 6.598 6.655 6.561 6.605 750,078 -0.03(-0.38%)
Nov 14, 2012 6.605 6.667 6.529 6.630 2,076,727 +0.04(+0.57%)
Nov 13, 2012 6.655 6.749 6.586 6.592 721,983 -0.12(-1.78%)
Nov 12, 2012 6.686 6.780 6.649 6.711 670,636 +0.03(+0.47%)
Nov 09, 2012 6.542 6.711 6.517 6.680 1,164,915 +0.15(+2.31%)
Nov 08, 2012 6.617 6.674 6.492 6.529 868,433 -0.08(-1.23%)
Nov 07, 2012 6.818 6.818 6.586 6.611 1,055,449 -0.30(-4.36%)
Nov 06, 2012 6.768 6.921 6.718 6.912 991,129 +0.19(+2.89%)
Nov 05, 2012 6.655 6.730 6.580 6.718 633,635 +0.04(+0.66%)
Nov 02, 2012 6.830 6.830 6.649 6.674 674,987 -0.11(-1.66%)
Nov 01, 2012 6.755 6.849 6.712 6.787 701,522 +0.06(+0.84%)
Oct 31, 2012 6.649 6.736 6.636 6.730 700,740 +0.03(+0.37%)
Oct 26, 2012 6.780 6.705 6.705 6.705 577,305 -0.07(-1.02%)
Oct 25, 2012 6.780 6.868 6.699 6.774 604,111 +0.04(+0.56%)
Oct 24, 2012 6.761 6.768 6.680 6.736 655,932 +0.02(+0.28%)
Oct 23, 2012 6.592 6.752 6.398 6.718 1,872,292 +0.08(+1.23%)
Oct 19, 2012 6.730 6.730 6.598 6.636 916,859 -0.12(-1.76%)
Oct 18, 2012 6.755 6.799 6.743 6.755 518,224 -0.01(-0.09%)
Oct 17, 2012 6.680 6.774 6.649 6.761 1,606,782 +0.11(+1.70%)
Oct 16, 2012 6.749 6.774 6.630 6.649 1,008,520 -0.06(-0.93%)
Oct 15, 2012 6.768 6.812 6.680 6.711 986,364 -0.03(-0.37%)
Oct 12, 2012 6.899 6.975 6.736 6.736 1,462,799 -0.18(-2.63%)
Oct 11, 2012 7.037 7.050 6.912 6.918 1,944,202 -0.07(-0.99%)
Oct 10, 2012 7.012 7.044 6.968 6.987 763,075 -0.02(-0.27%)
Oct 09, 2012 7.106 7.106 6.968 7.006 743,852 -0.08(-1.15%)
Oct 08, 2012 7.119 7.125 7.063 7.088 369,538 -0.07(-0.96%)
Oct 05, 2012 7.169 7.232 7.119 7.157 424,665 +0.04(+0.53%)
Oct 04, 2012 7.063 7.119 7.006 7.119 994,232 +0.09(+1.34%)
Oct 03, 2012 7.081 7.132 7.012 7.025 652,974 -0.03(-0.36%)
Oct 02, 2012 7.106 7.132 7.031 7.050 703,149 -0.03(-0.35%)
Oct 01, 2012 7.088 7.175 7.044 7.075 876,577 +0.04(+0.62%)
Sep 28, 2012 7.113 7.125 7.025 7.031 1,225,324 -0.12(-1.67%)
Sep 27, 2012 7.169 7.238 7.106 7.150 785,673 +0.00(+0.00%)
Sep 26, 2012 7.182 7.238 7.119 7.150 723,502 -0.03(-0.44%)
Sep 25, 2012 7.320 7.370 7.182 7.182 963,732 -0.11(-1.55%)
Sep 24, 2012 7.282 7.351 7.226 7.295 1,291,023 +0.01(+0.09%)
Sep 21, 2012 7.558 7.558 7.282 7.288 3,204,809 -0.16(-2.11%)
Sep 20, 2012 7.489 7.546 7.433 7.445 632,318 -0.08(-1.08%)
Sep 19, 2012 7.489 7.546 7.433 7.527 1,365,453 +0.04(+0.50%)
Sep 18, 2012 7.445 7.508 7.401 7.489 926,042 +0.05(+0.67%)
Sep 17, 2012 7.483 7.502 7.401 7.439 1,049,068 -0.08(-1.00%)
Sep 14, 2012 7.370 7.546 7.332 7.514 1,713,859 +0.16(+2.22%)
Sep 13, 2012 7.207 7.382 7.150 7.351 1,662,893 +0.14(+1.91%)
Sep 12, 2012 7.138 7.213 7.138 7.213 669,338 +0.08(+1.14%)
Sep 11, 2012 7.088 7.163 7.056 7.132 591,872 +0.04(+0.62%)
Sep 10, 2012 7.056 7.132 7.050 7.088 588,227 -0.02(-0.26%)
Sep 07, 2012 7.138 7.162 7.088 7.106 945,303 +0.00(+0.00%)
Sep 06, 2012 7.037 7.163 7.037 7.106 1,175,926 +0.13(+1.80%)
Sep 05, 2012 6.987 7.006 6.906 6.981 972,031 -0.03(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.